株価チャート
株価
4/25
- 前日 (4/24)
- 1,413
- 始値
- 1,400
- 高値
- 1,413
- 安値
- 1,398
- 終値 -0.42%
- 1,407
- 出来高 -64%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.21%
1,404 - 株価（25日）
移動平均値 - +1.22%
1,390 - 出来高（5日）
移動平均値 - -49.44%
1,780
2023/11/29～2024/04/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/25 | 1,400 | 1,413 | 1,398 | 1,407 | -0.42% | 900 | 24億8631万 | +1.22% | 7.35 | 0.5 |
| 04/24 | 1,413 | 1,415 | 1,403 | 1,413 | +0.07% | 2,500 | 24億9691万 | +1.65% | 7.38 | 0.5 |
| 04/23 | 1,413 | 1,413 | 1,412 | 1,412 | +0.43% | 300 | 24億9515万 | +1.51% | 7.38 | 0.5 |
| 04/22 | 1,371 | 1,406 | 1,371 | 1,406 | +1.74% | 2,600 | 24億8454万 | +0.93% | 7.35 | 0.5 |
| 04/19 | 1,409 | 1,416 | 1,381 | 1,382 | -2.4% | 2,600 | 24億4213万 | -1% | 7.22 | 0.49 |
| 04/18 | 1,410 | 1,416 | 1,402 | 1,416 | +0.43% | 3,500 | 25億221万 | +1.36% | 7.4 | 0.5 |
| 04/17 | 1,428 | 1,428 | 1,402 | 1,410 | 0% | 2,100 | 24億9161万 | +0.86% | 7.37 | 0.5 |
| 04/16 | 1,430 | 1,448 | 1,390 | 1,410 | +6.09% | 25,300 | 24億9161万 | +0.93% | 7.37 | 0.5 |
| 04/15 | 1,342 | 1,342 | 1,327 | 1,329 | -0.97% | 1,300 | 23億4848万 | -4.87% | 6.94 | 0.47 |
| 04/12 | 1,342 | 1,348 | 1,342 | 1,342 | 0% | 1,700 | 23億7145万 | -4.21% | 7.01 | 0.47 |
| 04/11 | 1,343 | 1,350 | 1,311 | 1,342 | -1.4% | 3,700 | 23億7145万 | -4.55% | 7.01 | 0.47 |
| 04/10 | 1,362 | 1,362 | 1,346 | 1,361 | +0.44% | 6,400 | 24億502万 | -3.54% | 7.11 | 0.48 |
| 04/09 | 1,362 | 1,365 | 1,355 | 1,355 | -1.02% | 1,000 | 23億8586万 | -4.24% | 7.08 | 0.48 |
| 04/08 | 1,370 | 1,373 | 1,369 | 1,369 | +0.07% | 400 | 24億1916万 | -3.52% | 7.15 | 0.48 |
| 04/05 | 1,354 | 1,396 | 1,354 | 1,368 | -0.36% | 1,700 | 24億1739万 | -3.87% | 7.15 | 0.48 |
| 04/04 | 1,383 | 1,383 | 1,365 | 1,373 | -0.36% | 3,000 | 24億2623万 | -3.85% | 7.17 | 0.48 |
| 04/03 | 1,377 | 1,399 | 1,375 | 1,378 | -1.57% | 5,000 | 24億3506万 | -3.77% | 7.2 | 0.49 |
| 04/02 | 1,394 | 1,400 | 1,387 | 1,400 | +0.36% | 3,800 | 24億7394万 | -2.44% | 7.31 | 0.49 |
| 04/01 | 1,417 | 1,417 | 1,395 | 1,395 | -1.2% | 9,100 | 24億6511万 | -2.86% | 7.29 | 0.49 |
| 03/29 | 1,407 | 1,426 | 1,407 | 1,412 | +0.36% | 800 | 24億9515万 | -1.74% | 7.38 | 0.5 |
| 03/28 | 1,420 | 1,420 | 1,407 | 1,407 | -0.28% | 1,100 | 24億8631万 | -2.16% | 7.35 | 0.5 |
| 03/27 | 1,428 | 1,428 | 1,411 | 1,411 | -0.07% | 4,800 | 24億9338万 | -1.88% | 7.37 | 0.5 |
| 03/26 | 1,413 | 1,430 | 1,411 | 1,412 | 0% | 2,200 | 24億9515万 | -1.81% | 7.38 | 0.5 |
| 03/25 | 1,432 | 1,434 | 1,412 | 1,412 | -1.19% | 3,800 | 24億9515万 | -1.67% | 7.38 | 0.5 |
| 03/22 | 1,421 | 1,429 | 1,411 | 1,429 | +1.28% | 3,800 | 25億2519万 | -0.42% | 7.47 | 0.5 |
| 03/21 | 1,431 | 1,437 | 1,411 | 1,411 | -1.81% | 7,100 | 24億9338万 | -1.6% | 7.37 | 0.5 |
| 03/19 | 1,425 | 1,449 | 1,421 | 1,437 | -1.24% | 2,900 | 25億3932万 | +0.28% | 7.51 | 0.51 |
| 03/18 | 1,430 | 1,465 | 1,400 | 1,455 | -1.36% | 13,900 | 25億7113万 | +1.61% | 7.6 | 0.51 |
| 03/15 | 1,427 | 1,479 | 1,426 | 1,475 | +3.36% | 7,600 | 26億647万 | +3.22% | 7.71 | 0.52 |
| 03/14 | 1,424 | 1,432 | 1,424 | 1,427 | +0.28% | 2,000 | 25億2165万 | +0.07% | 7.45 | 0.5 |
| 03/13 | 1,420 | 1,438 | 1,405 | 1,423 | +1.5% | 4,100 | 25億1458万 | -0.21% | 7.43 | 0.5 |
| 03/12 | 1,400 | 1,402 | 1,392 | 1,402 | +0.07% | 2,100 | 24億6862万 | -1.61% | 7.32 | 0.49 |
| 03/11 | 1,425 | 1,438 | 1,401 | 1,401 | -2.23% | 12,500 | 24億6686万 | -1.68% | 7.32 | 0.49 |
| 03/08 | 1,457 | 1,457 | 1,431 | 1,433 | -1.65% | 5,000 | 25億2320万 | +0.63% | 7.49 | 0.5 |
| 03/07 | 1,470 | 1,495 | 1,457 | 1,457 | -0.68% | 7,200 | 25億6546万 | +2.53% | 7.61 | 0.51 |
| 03/06 | 1,461 | 1,481 | 1,461 | 1,467 | -0.2% | 4,000 | 25億8307万 | +3.46% | 7.66 | 0.52 |
| 03/05 | 1,448 | 1,474 | 1,435 | 1,470 | +1.24% | 3,300 | 25億8835万 | +3.96% | 7.68 | 0.52 |
| 03/04 | 1,473 | 1,499 | 1,452 | 1,452 | -1.89% | 8,900 | 25億5666万 | +2.91% | 7.59 | 0.51 |
| 03/01 | 1,495 | 1,535 | 1,471 | 1,480 | -0.13% | 20,700 | 26億596万 | +5.11% | 7.73 | 0.52 |
| 02/29 | 1,488 | 1,690 | 1,461 | 1,482 | +0.82% | 143,100 | 26億948万 | +5.63% | 7.74 | 0.52 |
| 02/28 | 1,449 | 1,470 | 1,442 | 1,470 | +1.52% | 8,200 | 25億8835万 | +5.08% | 7.68 | 0.52 |
| 02/27 | 1,423 | 1,448 | 1,423 | 1,448 | +1.76% | 6,000 | 25億4961万 | +3.87% | 7.56 | 0.51 |
| 02/26 | 1,432 | 1,440 | 1,414 | 1,423 | -1.11% | 3,800 | 25億559万 | +2.37% | 7.43 | 0.5 |
| 02/22 | 1,413 | 1,456 | 1,409 | 1,439 | +1.55% | 10,800 | 25億3377万 | +3.75% | 7.52 | 0.51 |
| 02/21 | 1,418 | 1,420 | 1,401 | 1,417 | -0.21% | 6,300 | 24億9503万 | +2.38% | 7.4 | 0.5 |
| 02/20 | 1,394 | 1,433 | 1,393 | 1,420 | +0.21% | 10,400 | 25億31万 | +2.68% | 7.42 | 0.5 |
| 02/19 | 1,406 | 1,475 | 1,368 | 1,417 | +3.81% | 38,800 | 24億9503万 | +2.46% | 7.4 | 0.5 |
| 02/16 | 1,380 | 1,380 | 1,340 | 1,365 | -1.09% | 4,500 | 24億347万 | -1.16% | 7.13 | 0.48 |
| 02/15 | 1,409 | 1,409 | 1,362 | 1,380 | -1.57% | 8,100 | 24億2988万 | -0.14% | 7.21 | 0.49 |
| 02/14 | 1,394 | 1,402 | 1,379 | 1,402 | +0.65% | 8,300 | 24億6862万 | +1.37% | 7.32 | 0.49 |
| 02/13 | 1,385 | 1,400 | 1,384 | 1,393 | 0% | 4,200 | 24億5277万 | +0.72% | 7.28 | 0.49 |
| 02/09 | 1,400 | 1,408 | 1,393 | 1,393 | -0.14% | 3,500 | 24億5277万 | +0.51% | 7.28 | 0.49 |
| 02/08 | 1,401 | 1,410 | 1,390 | 1,395 | -0.36% | 2,600 | 24億5629万 | +0.79% | 7.29 | 0.49 |
| 02/07 | 1,410 | 1,410 | 1,396 | 1,400 | -0.71% | 2,800 | 24億6510万 | +1.52% | 7.31 | 0.49 |
| 02/06 | 1,420 | 1,420 | 1,403 | 1,410 | +0.14% | 6,000 | 24億8270万 | +2.62% | 7.37 | 0.5 |
| 02/05 | 1,408 | 1,411 | 1,392 | 1,408 | +0.5% | 6,000 | 24億7918万 | +2.92% | 7.36 | 0.5 |
| 02/02 | 1,376 | 1,402 | 1,376 | 1,401 | +2.41% | 5,800 | 24億6686万 | +2.94% | 7.32 | 0.49 |
| 02/01 | 1,370 | 1,374 | 1,368 | 1,368 | -0.22% | 1,300 | 24億875万 | +0.88% | 7.15 | 0.48 |
| 01/31 | 1,374 | 1,382 | 1,369 | 1,371 | -0.22% | 4,000 | 24億1403万 | +1.41% | 7.16 | 0.48 |
| 01/30 | 1,384 | 1,396 | 1,367 | 1,374 | -0.22% | 4,300 | 24億1932万 | +2% | 7.18 | 0.48 |
| 01/29 | 1,410 | 1,410 | 1,377 | 1,377 | -0.79% | 4,200 | 24億2460万 | +2.46% | 7.19 | 0.48 |
| 01/26 | 1,388 | 1,389 | 1,375 | 1,388 | +0.43% | 2,900 | 24億4397万 | +3.66% | 7.25 | 0.49 |
| 01/25 | 1,372 | 1,385 | 1,361 | 1,382 | +1.39% | 5,700 | 24億3340万 | +3.68% | 7.22 | 0.49 |
| 01/24 | 1,375 | 1,375 | 1,354 | 1,363 | 0% | 3,000 | 23億9995万 | +2.1% | 7.12 | 0.48 |
| 01/23 | 1,367 | 1,373 | 1,355 | 1,363 | +0.74% | 3,500 | 23億9995万 | +1.94% | 7.12 | 0.48 |
| 01/22 | 1,337 | 1,361 | 1,336 | 1,353 | +1.2% | 6,100 | 23億8234万 | +0.89% | 7.07 | 0.47 |
| 01/19 | 1,350 | 1,360 | 1,332 | 1,337 | -0.96% | 3,500 | 23億5417万 | -0.59% | 6.98 | 0.47 |
| 01/18 | 1,371 | 1,371 | 1,340 | 1,350 | -0.81% | 9,300 | 23億7706万 | +0.07% | 7.05 | 0.47 |
| 01/17 | 1,410 | 1,416 | 1,361 | 1,361 | -3.48% | 14,100 | 23億9643万 | +0.59% | 7.11 | 0.48 |
| 01/16 | 1,446 | 1,446 | 1,399 | 1,410 | -0.42% | 15,300 | 24億8270万 | +3.83% | 7.37 | 0.49 |
| 01/15 | 1,380 | 1,451 | 1,380 | 1,416 | +3.21% | 32,700 | 24億9327万 | +3.96% | 7.4 | 0.5 |
| 01/12 | 1,410 | 1,416 | 1,325 | 1,372 | -1.44% | 31,800 | 24億1579万 | +0.51% | 7.17 | 0.48 |
| 01/11 | 1,398 | 1,410 | 1,363 | 1,392 | -0.43% | 21,000 | 24億5101万 | +1.53% | 7.27 | 0.49 |
| 01/10 | 1,398 | 1,420 | 1,385 | 1,398 | -0.07% | 20,600 | 24億6158万 | +1.6% | 7.3 | 0.49 |
| 01/09 | 1,500 | 1,517 | 1,371 | 1,399 | -4.83% | 82,200 | 24億6334万 | +1.38% | 7.31 | 0.49 |
| 01/05 | 1,373 | 1,485 | 1,335 | 1,470 | +8.57% | 87,900 | 25億8835万 | +6.21% | 7.68 | 0.52 |
| 01/04 | 1,324 | 1,398 | 1,303 | 1,354 | +7.12% | 29,300 | 23億8410万 | -2.24% | 7.07 | 0.48 |
| 2023 | ||||||||||
| 12/29 | 1,273 | 1,274 | 1,263 | 1,264 | -0.71% | 5,000 | 22億2563万 | -9.13% | 6.6 | 0.44 |
| 12/28 | 1,278 | 1,278 | 1,253 | 1,273 | +2% | 7,000 | 22億4148万 | -9.14% | 6.65 | 0.45 |
| 12/27 | 1,244 | 1,271 | 1,244 | 1,248 | +0.08% | 17,000 | 21億9746万 | -11.61% | 6.52 | 0.44 |
| 12/26 | 1,266 | 1,271 | 1,241 | 1,247 | -1.5% | 10,200 | 21億9570万 | -12.37% | 6.51 | 0.44 |
| 12/25 | 1,271 | 1,277 | 1,251 | 1,266 | +0.16% | 15,000 | 22億2915万 | -11.78% | 6.61 | 0.44 |
| 12/22 | 1,269 | 1,274 | 1,263 | 1,264 | -0.16% | 12,800 | 22億2563万 | -12.53% | 6.6 | 0.44 |
| 12/21 | 1,276 | 1,280 | 1,256 | 1,266 | -1.25% | 9,200 | 22億2915万 | -12.99% | 6.61 | 0.44 |
| 12/20 | 1,271 | 1,306 | 1,269 | 1,282 | +2.48% | 18,800 | 22億5732万 | -12.55% | 6.7 | 0.45 |
| 12/19 | 1,251 | 1,292 | 1,250 | 1,251 | +0.08% | 22,800 | 22億274万 | -15.19% | 6.54 | 0.44 |
| 12/18 | 1,268 | 1,312 | 1,250 | 1,250 | -11.85% | 49,700 | 22億98万 | -15.88% | 6.53 | 0.44 |
| 12/15 | 1,435 | 1,462 | 1,415 | 1,418 | -0.91% | 20,400 | 24億9679万 | -5.4% | 7.41 | 0.5 |
| 12/14 | 1,440 | 1,442 | 1,429 | 1,431 | -1.04% | 6,700 | 25億1968万 | -4.79% | 7.48 | 0.5 |
| 12/13 | 1,462 | 1,462 | 1,440 | 1,446 | -0.69% | 4,500 | 25億4609万 | -4.11% | 7.55 | 0.51 |
| 12/12 | 1,475 | 1,475 | 1,440 | 1,456 | +0.62% | 5,300 | 25億6370万 | -3.7% | 7.61 | 0.51 |
| 12/11 | 1,443 | 1,479 | 1,412 | 1,447 | +0.07% | 6,600 | 25億4785万 | -4.61% | 7.56 | 0.51 |
| 12/08 | 1,489 | 1,489 | 1,434 | 1,446 | -2.56% | 10,500 | 25億4609万 | -4.93% | 7.55 | 0.51 |
| 12/07 | 1,502 | 1,513 | 1,458 | 1,484 | -1.2% | 14,000 | 26億1300万 | -2.75% | 7.75 | 0.52 |
| 12/06 | 1,504 | 1,510 | 1,482 | 1,502 | -0.33% | 12,500 | 26億4470万 | -1.83% | 7.85 | 0.53 |
| 12/05 | 1,510 | 1,525 | 1,507 | 1,507 | -0.53% | 19,600 | 26億5350万 | -1.7% | 7.87 | 0.53 |
| 12/04 | 1,523 | 1,531 | 1,511 | 1,515 | -0.13% | 6,700 | 26億6759万 | -1.88% | 7.91 | 0.53 |
| 12/01 | 1,497 | 1,529 | 1,497 | 1,517 | +1.54% | 7,200 | 26億7111万 | -2.51% | 7.93 | 0.53 |
| 11/30 | 1,492 | 1,504 | 1,492 | 1,494 | +0.13% | 7,000 | 26億3061万 | -4.84% | 7.8 | 0.52 |
| 11/29 | 1,500 | 1,509 | 1,492 | 1,492 | -1% | 8,500 | 26億2709万 | -5.81% | 7.79 | 0.52 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 10月期 | 1,188 8/27 | 740 10/9 | 18,700 1/24 | - | - | +9.71% 3/6 | -28% 10/10 |
| 2009年 10月期 | 838 11/4 | 556 10/27 | 8,800 6/16 | - | - | +2.78% 6/15 | -9.84% 6/17 |
| 2010年 10月期 | 633 6/17 | 491 11/13 | 7,000 11/13 | - | - | +8.25% 10/8 | -30.62% 11/10 |
| 2011年 10月期 | 529 11/1 | 270 3/14 | 101,400 11/9 | 9億1622万 | 4億6764万 | +38.92% 3/28 | -19.81% 3/14 |
| 2012年 10月期 | 747 9/12 | 330 12/1 | 127,800 9/14 | 12億9380万 | 5億7156万 | +33.58% 6/13 | -18.2% 9/20 |
| 2013年 10月期 | 730 3/7 | 300 9/13 | 83,800 6/13 | 12億6436万 | 5億1960万 | +25.34% 3/7 | -30.82% 6/26 |
| 2014年 10月期 | 2,049 9/25 | 289 2/14 | 1,134,000 9/24 | 35億4886万 | 5億54万 | +108.5% 7/10 | -32.87% 10/21 |
| 2015年 10月期 | 1,329 11/13 | 583 2/17 2/6 | 703,500 12/12 | 23億182万 | 10億975万 | +43.92% 6/15 | -19% 12/25 |
| 2016年 10月期 | 1,280 6/13 | 560 2/12 1/22 | 379,500 5/20 | 22億1696万 | 9億6992万 | +38.07% 6/6 | -20.7% 6/24 |
| 2017年 10月期 | 2,570 4/14 | 727 3/28 3/27 | 1,639,100 4/6 | 44億5124万 | 12億5916万 | +117.65% 4/13 | -21.91% 6/16 |
| 2018年 10月期 | 1,410 6/18 | 859 10/30 | 494,700 6/18 | 24億4212万 | 14億8778万 | +32.04% 6/18 | -16.56% 12/26 |
| 2019年 10月期 | 1,011 10/11 | 602 12/26 | 72,400 10/11 | 17億5105万 | 10億4266万 | +9.64% 10/15 | -24.34% 12/25 |
| 2020年 10月期 | 1,440 1/10 | 503 3/16 | 268,900 12/19 | 24億9408万 | 8億7451万 | +43.79% 12/19 | -38.37% 3/13 |
| 2021年 10月期 | 1,466 1/13 | 790 11/18 | 1,235,700 1/12 | 25億4878万 | 13億7349万 | +48.47% 1/12 | -11.65% 7/9 |
| 2022年 10月期 | 1,340 6/15 | 822 1/27 11/2 | 165,500 11/24 | 23億5011万 | 14億3468万 | +14.03% 6/16 | -8.89% 11/4 |
| 2023年 10月期 | 2,048 10/2 | 1,019 12/21 | 358,200 9/13 | 36億609万 | 17億8714万 | +30.06% 9/15 | -16.45% 11/2 |
| 最新 | 1,407 2024/4/25 | 900 | 24億8631万 | +1.22% 1,390 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/26 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/29 vs 2008/12/26
- -19%（0.81倍）
- 2010/12/29 vs 2009/12/29
- -40%（0.6倍）
- 2011/12/26 vs 2010/12/29
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/26
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- -34%（0.66倍）
- 2014/12/30 vs 2013/12/30
- 135%（2.35倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 91%（1.91倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/25 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
270円（2011/03/14） - 421%（5.21倍）
1,407円（4/25）